グリーンランドリゾート(9656)の株価時系列情報
グリーンランドリゾート(9656)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 390 | 392 | 389 | 390 | 3,100 |
2016/12/29 | 390 | 391 | 387 | 387 | 6,700 |
2016/12/28 | 390 | 393 | 389 | 390 | 16,200 |
2016/12/27 | 403 | 405 | 399 | 403 | 20,900 |
2016/12/26 | 397 | 404 | 395 | 400 | 32,000 |
2016/12/22 | 396 | 397 | 394 | 397 | 9,700 |
2016/12/21 | 394 | 395 | 392 | 393 | 7,000 |
2016/12/20 | 390 | 398 | 390 | 394 | 17,100 |
2016/12/19 | 392 | 395 | 390 | 391 | 19,800 |
2016/12/16 | 393 | 396 | 391 | 393 | 10,800 |
2016/12/15 | 394 | 396 | 392 | 392 | 12,700 |
2016/12/14 | 394 | 399 | 393 | 396 | 10,700 |
2016/12/13 | 391 | 396 | 390 | 392 | 16,400 |
2016/12/12 | 392 | 393 | 390 | 391 | 4,200 |
2016/12/09 | 394 | 395 | 388 | 388 | 21,700 |
2016/12/08 | 392 | 398 | 392 | 393 | 18,400 |
2016/12/07 | 396 | 398 | 389 | 392 | 18,400 |
2016/12/06 | 396 | 397 | 394 | 394 | 2,300 |
2016/12/05 | 397 | 398 | 393 | 394 | 12,000 |
2016/12/02 | 397 | 400 | 397 | 397 | 5,300 |
2016/12/01 | 399 | 400 | 397 | 397 | 3,200 |
2016/11/30 | 398 | 400 | 397 | 397 | 5,100 |
2016/11/29 | 400 | 400 | 398 | 398 | 2,100 |
2016/11/28 | 398 | 400 | 398 | 399 | 2,400 |
2016/11/25 | 399 | 400 | 396 | 397 | 4,000 |
2016/11/24 | 397 | 400 | 397 | 400 | 4,700 |
2016/11/22 | 399 | 399 | 395 | 397 | 2,300 |
2016/11/21 | 400 | 400 | 396 | 396 | 5,800 |
2016/11/18 | 396 | 398 | 396 | 398 | 1,800 |
2016/11/17 | 397 | 397 | 394 | 395 | 3,100 |
2016/11/16 | 396 | 396 | 394 | 396 | 1,800 |
2016/11/15 | 394 | 399 | 394 | 395 | 2,600 |
2016/11/14 | 387 | 395 | 387 | 394 | 2,600 |
2016/11/11 | 396 | 396 | 394 | 395 | 700 |
2016/11/10 | 395 | 395 | 392 | 392 | 1,200 |
2016/11/09 | 394 | 397 | 385 | 394 | 29,600 |
2016/11/08 | 395 | 396 | 395 | 396 | 800 |
2016/11/07 | 395 | 396 | 395 | 395 | 700 |
2016/11/04 | 395 | 397 | 395 | 395 | 3,300 |
2016/11/02 | 397 | 398 | 395 | 397 | 1,700 |
2016/11/01 | 396 | 400 | 395 | 397 | 4,100 |
2016/10/31 | 400 | 400 | 395 | 396 | 3,800 |
2016/10/28 | 397 | 398 | 396 | 397 | 1,300 |
2016/10/27 | 395 | 398 | 393 | 397 | 7,800 |
2016/10/26 | 396 | 397 | 395 | 397 | 7,600 |
2016/10/25 | 400 | 400 | 396 | 397 | 4,600 |
2016/10/24 | 402 | 402 | 398 | 400 | 1,500 |
2016/10/21 | 399 | 399 | 396 | 398 | 6,700 |
2016/10/20 | 398 | 400 | 397 | 398 | 3,000 |
2016/10/19 | 397 | 401 | 397 | 398 | 10,700 |
2016/10/18 | 402 | 402 | 397 | 400 | 6,000 |
2016/10/17 | 399 | 403 | 397 | 401 | 1,600 |
2016/10/14 | 395 | 399 | 395 | 397 | 8,500 |
2016/10/13 | 395 | 402 | 395 | 402 | 4,600 |
2016/10/12 | 396 | 399 | 396 | 396 | 2,300 |
2016/10/11 | 393 | 399 | 393 | 396 | 18,500 |
2016/10/07 | 402 | 404 | 400 | 401 | 2,800 |
2016/10/06 | 401 | 402 | 399 | 402 | 8,400 |
2016/10/05 | 400 | 400 | 400 | 400 | 3,000 |
2016/10/04 | 406 | 406 | 392 | 398 | 11,600 |
2016/10/03 | 402 | 404 | 401 | 401 | 1,300 |
2016/09/30 | 401 | 403 | 401 | 403 | 1,300 |
2016/09/29 | 402 | 403 | 402 | 403 | 400 |
2016/09/28 | 404 | 412 | 403 | 403 | 20,600 |
2016/09/27 | 404 | 406 | 403 | 406 | 2,800 |
2016/09/26 | 407 | 407 | 403 | 404 | 1,100 |
2016/09/23 | 405 | 406 | 404 | 404 | 1,500 |
2016/09/21 | 409 | 409 | 404 | 405 | 4,700 |
2016/09/20 | 403 | 406 | 402 | 406 | 8,700 |
2016/09/16 | 403 | 405 | 403 | 404 | 2,900 |
2016/09/15 | 409 | 409 | 404 | 407 | 2,300 |
2016/09/14 | 401 | 405 | 401 | 403 | 900 |
2016/09/13 | 403 | 406 | 397 | 401 | 6,800 |
2016/09/12 | 405 | 407 | 401 | 403 | 1,100 |
2016/09/09 | 402 | 406 | 402 | 406 | 800 |
2016/09/08 | 407 | 407 | 403 | 403 | 1,500 |
2016/09/07 | 400 | 405 | 400 | 404 | 2,300 |
2016/09/06 | 398 | 404 | 398 | 401 | 4,400 |
2016/09/05 | 396 | 398 | 395 | 398 | 6,900 |
2016/09/02 | 399 | 400 | 395 | 395 | 1,500 |
2016/09/01 | 394 | 396 | 394 | 396 | 400 |
2016/08/31 | 394 | 395 | 394 | 395 | 200 |
2016/08/30 | 393 | 394 | 393 | 394 | 500 |
2016/08/29 | 393 | 395 | 393 | 393 | 1,800 |
2016/08/26 | 395 | 396 | 392 | 393 | 1,800 |
2016/08/25 | 400 | 400 | 394 | 395 | 2,400 |
2016/08/24 | 401 | 401 | 400 | 400 | 1,900 |
2016/08/23 | 406 | 406 | 401 | 403 | 1,400 |
2016/08/22 | 405 | 406 | 400 | 406 | 15,900 |
2016/08/19 | 399 | 401 | 399 | 401 | 2,600 |
2016/08/18 | 398 | 401 | 398 | 398 | 900 |
2016/08/17 | 397 | 398 | 397 | 397 | 1,300 |
2016/08/16 | 400 | 400 | 398 | 398 | 1,500 |
2016/08/15 | 402 | 403 | 400 | 400 | 2,100 |
2016/08/12 | 403 | 403 | 398 | 400 | 600 |
2016/08/10 | 389 | 403 | 389 | 403 | 4,300 |
2016/08/09 | 385 | 414 | 385 | 388 | 21,700 |
2016/08/08 | 390 | 392 | 389 | 390 | 4,900 |
2016/08/05 | 393 | 394 | 385 | 387 | 5,400 |
2016/08/04 | 389 | 389 | 389 | 389 | 100 |
2016/08/03 | 393 | 393 | 390 | 392 | 1,100 |
2016/08/02 | 399 | 399 | 385 | 393 | 10,200 |
2016/08/01 | 389 | 391 | 386 | 391 | 1,800 |
2016/07/29 | 387 | 392 | 386 | 386 | 700 |
2016/07/28 | 387 | 390 | 387 | 390 | 200 |
2016/07/27 | 390 | 390 | 386 | 387 | 900 |
2016/07/26 | 391 | 398 | 386 | 386 | 5,700 |
2016/07/25 | 384 | 392 | 384 | 392 | 4,800 |
2016/07/22 | 384 | 388 | 381 | 383 | 2,500 |
2016/07/21 | 385 | 386 | 381 | 384 | 5,800 |
2016/07/20 | 381 | 382 | 381 | 382 | 1,900 |
2016/07/19 | 380 | 382 | 380 | 380 | 1,800 |
2016/07/15 | 380 | 381 | 377 | 380 | 2,400 |
2016/07/14 | 379 | 382 | 376 | 380 | 700 |
2016/07/13 | 382 | 382 | 376 | 379 | 3,300 |
2016/07/12 | 382 | 382 | 372 | 379 | 8,200 |
2016/07/11 | 374 | 382 | 374 | 376 | 1,000 |
2016/07/08 | 372 | 373 | 372 | 373 | 1,300 |
2016/07/07 | 375 | 380 | 375 | 379 | 3,500 |
2016/07/06 | 376 | 376 | 373 | 375 | 1,400 |
2016/07/05 | 372 | 378 | 372 | 376 | 1,400 |
2016/07/04 | 384 | 384 | 371 | 372 | 10,300 |
2016/07/01 | 380 | 385 | 376 | 376 | 4,200 |
2016/06/30 | 377 | 380 | 371 | 380 | 7,900 |
2016/06/29 | 388 | 388 | 377 | 377 | 11,200 |
2016/06/28 | 390 | 390 | 375 | 381 | 44,500 |
2016/06/27 | 392 | 398 | 375 | 389 | 111,200 |
2016/06/24 | 410 | 410 | 392 | 392 | 23,500 |
2016/06/23 | 401 | 408 | 401 | 408 | 5,500 |
2016/06/22 | 407 | 407 | 400 | 402 | 9,500 |
2016/06/21 | 413 | 413 | 406 | 406 | 7,800 |
2016/06/20 | 407 | 409 | 405 | 407 | 6,500 |
2016/06/17 | 407 | 409 | 407 | 407 | 9,900 |
2016/06/16 | 411 | 411 | 408 | 408 | 8,200 |
2016/06/15 | 407 | 411 | 407 | 409 | 2,200 |
2016/06/14 | 413 | 417 | 406 | 407 | 38,600 |
2016/06/13 | 414 | 416 | 413 | 414 | 4,300 |
2016/06/10 | 413 | 429 | 413 | 416 | 14,100 |
2016/06/09 | 413 | 417 | 413 | 413 | 3,400 |
2016/06/08 | 414 | 415 | 413 | 414 | 3,200 |
2016/06/07 | 413 | 416 | 412 | 416 | 8,900 |
2016/06/06 | 413 | 415 | 412 | 414 | 5,400 |
2016/06/03 | 415 | 418 | 415 | 416 | 3,700 |
2016/06/02 | 418 | 420 | 417 | 417 | 4,700 |
2016/06/01 | 419 | 420 | 416 | 418 | 8,900 |
2016/05/31 | 418 | 418 | 414 | 418 | 16,800 |
2016/05/30 | 418 | 418 | 414 | 416 | 4,700 |
2016/05/27 | 414 | 417 | 414 | 417 | 2,100 |
2016/05/26 | 411 | 413 | 411 | 413 | 700 |
2016/05/25 | 411 | 413 | 411 | 411 | 17,200 |
2016/05/24 | 412 | 413 | 410 | 410 | 4,700 |
2016/05/23 | 411 | 413 | 409 | 409 | 4,100 |
2016/05/20 | 408 | 412 | 408 | 411 | 5,300 |
2016/05/19 | 410 | 412 | 409 | 409 | 4,800 |
2016/05/18 | 414 | 414 | 410 | 412 | 3,300 |
2016/05/17 | 414 | 415 | 410 | 410 | 3,100 |
2016/05/16 | 407 | 415 | 406 | 409 | 7,600 |
2016/05/13 | 407 | 408 | 404 | 407 | 5,600 |
2016/05/12 | 407 | 407 | 405 | 406 | 700 |
2016/05/11 | 406 | 409 | 405 | 405 | 11,200 |
2016/05/10 | 409 | 410 | 404 | 405 | 8,900 |
2016/05/09 | 406 | 408 | 406 | 406 | 3,500 |
2016/05/06 | 405 | 416 | 405 | 406 | 10,900 |
2016/05/02 | 406 | 409 | 403 | 405 | 21,200 |
2016/04/28 | 417 | 417 | 413 | 414 | 3,100 |
2016/04/27 | 419 | 423 | 413 | 420 | 8,500 |
2016/04/26 | 412 | 420 | 412 | 419 | 8,700 |
2016/04/25 | 407 | 423 | 407 | 415 | 10,200 |
2016/04/22 | 407 | 412 | 405 | 408 | 10,300 |
2016/04/21 | 413 | 413 | 402 | 407 | 15,100 |
2016/04/20 | 403 | 411 | 400 | 408 | 25,000 |
2016/04/19 | 400 | 405 | 398 | 401 | 17,000 |
2016/04/18 | 401 | 405 | 384 | 400 | 115,400 |
2016/04/15 | 398 | 425 | 395 | 425 | 72,100 |
2016/04/14 | 420 | 433 | 420 | 430 | 9,100 |
2016/04/13 | 425 | 426 | 420 | 424 | 1,600 |
2016/04/12 | 429 | 430 | 425 | 425 | 2,800 |
2016/04/11 | 426 | 429 | 421 | 429 | 3,700 |
2016/04/08 | 427 | 428 | 422 | 428 | 3,300 |
2016/04/07 | 435 | 435 | 430 | 433 | 2,100 |
2016/04/06 | 433 | 438 | 426 | 427 | 8,400 |
2016/04/05 | 438 | 439 | 430 | 436 | 3,700 |
2016/04/04 | 430 | 446 | 424 | 439 | 12,900 |
2016/04/01 | 439 | 439 | 425 | 430 | 3,900 |
2016/03/31 | 441 | 448 | 431 | 440 | 9,100 |
2016/03/30 | 430 | 439 | 427 | 439 | 6,900 |
2016/03/29 | 430 | 430 | 422 | 430 | 1,800 |
2016/03/28 | 423 | 430 | 422 | 430 | 6,100 |
2016/03/25 | 417 | 421 | 417 | 421 | 2,300 |
2016/03/24 | 422 | 422 | 417 | 417 | 2,900 |
2016/03/23 | 428 | 428 | 419 | 419 | 2,300 |
2016/03/22 | 429 | 429 | 421 | 424 | 6,900 |
2016/03/18 | 418 | 428 | 418 | 425 | 8,000 |
2016/03/17 | 414 | 416 | 414 | 416 | 2,200 |
2016/03/16 | 410 | 419 | 409 | 412 | 2,500 |
2016/03/15 | 410 | 410 | 409 | 410 | 2,900 |
2016/03/14 | 414 | 415 | 409 | 410 | 7,800 |
2016/03/11 | 414 | 420 | 413 | 414 | 2,000 |
2016/03/10 | 411 | 418 | 408 | 418 | 1,500 |
2016/03/09 | 411 | 415 | 410 | 415 | 1,600 |
2016/03/08 | 413 | 413 | 405 | 409 | 2,700 |
2016/03/07 | 409 | 414 | 409 | 411 | 7,300 |
2016/03/04 | 414 | 414 | 409 | 412 | 2,100 |
2016/03/03 | 413 | 413 | 405 | 409 | 2,000 |
2016/03/02 | 419 | 419 | 413 | 413 | 1,800 |
2016/03/01 | 418 | 418 | 415 | 415 | 500 |
2016/02/29 | 410 | 418 | 408 | 416 | 900 |
2016/02/26 | 418 | 418 | 415 | 415 | 1,600 |
2016/02/25 | 414 | 415 | 414 | 415 | 600 |
2016/02/24 | 413 | 414 | 413 | 414 | 2,900 |
2016/02/23 | 418 | 418 | 412 | 415 | 1,500 |
2016/02/22 | 417 | 418 | 411 | 418 | 5,000 |
2016/02/19 | 401 | 401 | 398 | 401 | 5,700 |
2016/02/18 | 393 | 397 | 392 | 393 | 2,200 |
2016/02/17 | 395 | 396 | 389 | 391 | 3,700 |
2016/02/16 | 385 | 395 | 385 | 387 | 8,400 |
2016/02/15 | 369 | 391 | 363 | 381 | 31,900 |
2016/02/12 | 378 | 400 | 378 | 392 | 17,300 |
2016/02/10 | 417 | 417 | 410 | 410 | 8,900 |
2016/02/09 | 414 | 415 | 408 | 410 | 7,800 |
2016/02/08 | 410 | 417 | 410 | 417 | 5,200 |
2016/02/05 | 419 | 421 | 410 | 417 | 6,500 |
2016/02/04 | 427 | 427 | 417 | 420 | 6,200 |
2016/02/03 | 433 | 437 | 415 | 425 | 9,800 |
2016/02/02 | 442 | 453 | 442 | 453 | 8,500 |
2016/02/01 | 434 | 440 | 432 | 440 | 5,300 |
2016/01/29 | 420 | 423 | 418 | 421 | 5,200 |
2016/01/28 | 421 | 424 | 418 | 419 | 2,700 |
2016/01/27 | 422 | 426 | 422 | 424 | 3,100 |
2016/01/26 | 425 | 426 | 420 | 422 | 4,200 |
2016/01/25 | 423 | 426 | 422 | 423 | 3,100 |
2016/01/22 | 400 | 432 | 400 | 413 | 9,600 |
2016/01/21 | 405 | 418 | 390 | 390 | 28,600 |
2016/01/20 | 428 | 428 | 400 | 404 | 10,300 |
2016/01/19 | 424 | 426 | 420 | 423 | 16,100 |
2016/01/18 | 392 | 445 | 392 | 429 | 25,500 |
2016/01/15 | 415 | 416 | 401 | 405 | 7,900 |
2016/01/14 | 410 | 411 | 400 | 401 | 18,200 |
2016/01/13 | 429 | 429 | 410 | 415 | 15,700 |
2016/01/12 | 439 | 444 | 423 | 423 | 15,800 |
2016/01/08 | 454 | 456 | 423 | 438 | 22,100 |
2016/01/07 | 477 | 479 | 443 | 463 | 45,600 |
2016/01/06 | 486 | 486 | 478 | 480 | 10,200 |
2016/01/05 | 490 | 490 | 481 | 486 | 10,200 |
2016/01/04 | 467 | 493 | 467 | 485 | 28,800 |